Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.40 | 12.42 | 12.31 | 12.34 | 363,500 | -0.09(-0.72%) |
Nov 27, 2002 | 12.05 | 12.46 | 12.05 | 12.43 | 838,200 | +0.48(+4.02%) |
Nov 26, 2002 | 12.10 | 12.20 | 11.94 | 11.95 | 862,300 | -0.30(-2.45%) |
Nov 25, 2002 | 11.88 | 12.35 | 11.88 | 12.25 | 1,426,200 | +0.60(+5.15%) |
Nov 22, 2002 | 11.62 | 11.98 | 11.58 | 11.65 | 670,900 | -0.07(-0.60%) |
Nov 21, 2002 | 11.40 | 11.83 | 11.40 | 11.72 | 1,051,000 | +0.33(+2.90%) |
Nov 20, 2002 | 10.95 | 11.50 | 10.95 | 11.39 | 1,003,100 | +0.44(+4.02%) |
Nov 19, 2002 | 11.01 | 11.07 | 10.90 | 10.95 | 480,000 | -0.12(-1.08%) |
Nov 18, 2002 | 11.24 | 11.35 | 11.06 | 11.07 | 1,476,000 | -0.07(-0.63%) |
Nov 15, 2002 | 11.10 | 11.18 | 11.01 | 11.14 | 548,800 | +0.04(+0.36%) |
Nov 14, 2002 | 10.69 | 11.11 | 10.69 | 11.10 | 2,103,000 | +0.67(+6.42%) |
Nov 13, 2002 | 10.00 | 10.45 | 9.930 | 10.43 | 1,682,300 | +0.43(+4.30%) |
Nov 12, 2002 | 9.800 | 10.20 | 9.760 | 10.00 | 2,981,300 | +0.20(+2.04%) |
Nov 11, 2002 | 10.20 | 10.20 | 9.720 | 9.800 | 2,234,600 | -0.40(-3.92%) |
Nov 08, 2002 | 10.60 | 10.64 | 10.20 | 10.20 | 1,506,300 | -0.30(-2.86%) |
Nov 07, 2002 | 10.95 | 10.95 | 10.39 | 10.50 | 1,635,300 | -0.55(-4.98%) |
Nov 06, 2002 | 10.82 | 11.08 | 10.60 | 11.05 | 1,308,600 | +0.50(+4.74%) |
Nov 05, 2002 | 10.55 | 10.75 | 10.50 | 10.55 | 1,478,800 | +0.04(+0.38%) |
Nov 04, 2002 | 10.80 | 10.85 | 10.10 | 10.51 | 1,270,700 | -0.07(-0.66%) |
Nov 01, 2002 | 10.53 | 10.68 | 10.35 | 10.58 | 1,412,000 | -0.03(-0.28%) |
Oct 31, 2002 | 10.27 | 10.65 | 10.27 | 10.61 | 1,171,100 | +0.44(+4.33%) |
Oct 30, 2002 | 10.18 | 10.36 | 10.10 | 10.17 | 1,374,900 | +0.02(+0.20%) |
Oct 29, 2002 | 9.090 | 10.15 | 9.090 | 10.15 | 3,005,700 | +1.07(+11.78%) |
Oct 28, 2002 | 10.45 | 10.70 | 9.080 | 9.080 | 2,569,300 | -1.34(-12.86%) |
Oct 25, 2002 | 10.55 | 10.65 | 10.00 | 10.42 | 1,911,900 | -0.08(-0.76%) |
Oct 24, 2002 | 11.05 | 11.40 | 10.46 | 10.50 | 1,065,600 | -0.35(-3.23%) |
Oct 23, 2002 | 10.50 | 10.90 | 10.45 | 10.85 | 890,100 | +0.44(+4.23%) |
Oct 22, 2002 | 10.92 | 10.93 | 10.27 | 10.41 | 1,067,600 | -0.61(-5.54%) |
Oct 21, 2002 | 10.49 | 11.14 | 10.27 | 11.02 | 1,129,500 | +0.53(+5.05%) |
Oct 18, 2002 | 11.05 | 11.05 | 10.34 | 10.49 | 1,163,600 | -0.36(-3.32%) |
Oct 17, 2002 | 11.10 | 11.10 | 10.82 | 10.85 | 409,300 | +0.16(+1.50%) |
Oct 16, 2002 | 11.05 | 11.06 | 10.62 | 10.69 | 672,900 | -0.36(-3.26%) |
Oct 15, 2002 | 10.60 | 11.25 | 10.60 | 11.05 | 743,000 | +0.84(+8.23%) |
Oct 14, 2002 | 10.51 | 10.60 | 10.10 | 10.21 | 694,100 | -0.40(-3.77%) |
Oct 11, 2002 | 10.05 | 10.81 | 10.05 | 10.61 | 760,000 | +0.61(+6.10%) |
Oct 10, 2002 | 9.550 | 10.00 | 9.430 | 10.00 | 1,147,700 | +0.40(+4.17%) |
Oct 09, 2002 | 9.350 | 9.650 | 9.110 | 9.600 | 1,929,300 | +0.20(+2.13%) |
Oct 08, 2002 | 9.650 | 9.800 | 9.050 | 9.400 | 1,272,100 | -0.10(-1.05%) |
Oct 07, 2002 | 10.68 | 10.72 | 9.380 | 9.500 | 1,766,000 | -1.22(-11.38%) |
Oct 04, 2002 | 11.10 | 11.14 | 10.44 | 10.72 | 2,430,300 | -0.31(-2.81%) |
Oct 03, 2002 | 11.40 | 11.55 | 10.90 | 11.03 | 1,064,100 | -0.46(-4.00%) |
Oct 02, 2002 | 11.61 | 11.89 | 11.47 | 11.49 | 760,400 | -0.11(-0.95%) |
Oct 01, 2002 | 11.56 | 11.80 | 11.22 | 11.60 | 1,263,200 | +0.08(+0.69%) |
Sep 30, 2002 | 11.94 | 11.95 | 11.33 | 11.52 | 1,049,700 | -0.45(-3.76%) |
Sep 27, 2002 | 12.37 | 12.37 | 11.96 | 11.97 | 1,100,200 | -0.40(-3.23%) |
Sep 26, 2002 | 11.98 | 12.47 | 11.98 | 12.37 | 1,520,900 | +0.49(+4.12%) |
Sep 25, 2002 | 11.68 | 11.99 | 11.60 | 11.88 | 960,900 | +0.23(+1.97%) |
Sep 24, 2002 | 11.62 | 11.76 | 11.48 | 11.65 | 923,800 | +0.03(+0.26%) |
Sep 23, 2002 | 11.92 | 11.99 | 11.50 | 11.62 | 1,707,200 | -0.30(-2.52%) |
Sep 20, 2002 | 11.81 | 12.10 | 11.75 | 11.92 | 100,000 | +0.01(+0.08%) |
Sep 19, 2002 | 12.18 | 12.19 | 11.77 | 11.91 | 463,100 | -0.36(-2.93%) |
Sep 18, 2002 | 12.40 | 12.40 | 11.95 | 12.27 | 646,000 | -0.21(-1.68%) |
Sep 17, 2002 | 12.98 | 13.05 | 12.46 | 12.48 | 350,500 | -0.47(-3.63%) |
Sep 16, 2002 | 12.80 | 13.04 | 12.65 | 12.95 | 439,900 | +0.39(+3.11%) |
Sep 13, 2002 | 12.80 | 12.80 | 12.23 | 12.56 | 1,328,000 | -0.29(-2.26%) |
Sep 12, 2002 | 12.80 | 12.90 | 12.50 | 12.85 | 1,448,600 | +0.03(+0.23%) |
Sep 11, 2002 | 13.00 | 13.15 | 12.75 | 12.82 | 1,315,600 | -0.13(-1.00%) |
Sep 10, 2002 | 12.90 | 13.00 | 12.81 | 12.95 | 765,300 | +0.05(+0.39%) |
Sep 09, 2002 | 13.15 | 13.18 | 12.84 | 12.90 | 1,139,100 | -0.20(-1.53%) |
Sep 06, 2002 | 13.20 | 13.35 | 13.07 | 13.10 | 1,859,200 | +0.19(+1.47%) |
Sep 05, 2002 | 13.25 | 13.25 | 12.77 | 12.91 | 40,000 | -0.40(-3.01%) |
Sep 04, 2002 | 12.95 | 13.40 | 12.67 | 13.31 | 545,900 | +0.32(+2.46%) |